ATCO Ltd. (TSX:ACO.X)
54.13
-0.28 (-0.51%)
Oct 23, 2025, 4:00 PM EDT
ATCO Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 54.43 | 54.65 | 53.90 | 54.13 | 54.13 | -0.51% | 136,876 |
| Oct 22, 2025 | 53.85 | 54.88 | 53.67 | 54.41 | 54.41 | 0.98% | 246,914 |
| Oct 21, 2025 | 53.22 | 53.92 | 53.14 | 53.88 | 53.88 | 1.11% | 225,400 |
| Oct 20, 2025 | 52.93 | 53.40 | 52.85 | 53.29 | 53.29 | 0.64% | 143,500 |
| Oct 17, 2025 | 52.56 | 53.02 | 52.30 | 52.95 | 52.95 | 0.63% | 219,100 |
| Oct 16, 2025 | 52.36 | 52.71 | 52.20 | 52.62 | 52.62 | 0.57% | 215,900 |
| Oct 15, 2025 | 51.31 | 52.55 | 50.76 | 52.32 | 52.32 | 1.95% | 226,200 |
| Oct 14, 2025 | 51.17 | 51.71 | 51.09 | 51.32 | 51.32 | 0.33% | 558,600 |
| Oct 10, 2025 | 50.50 | 51.29 | 50.50 | 51.15 | 51.15 | 1.17% | 212,600 |
| Oct 9, 2025 | 50.72 | 50.82 | 50.45 | 50.56 | 50.56 | -0.43% | 121,819 |
| Oct 8, 2025 | 50.61 | 50.79 | 50.32 | 50.78 | 50.78 | 0.30% | 134,437 |
| Oct 7, 2025 | 50.55 | 50.65 | 50.13 | 50.63 | 50.63 | 0.16% | 164,200 |
| Oct 6, 2025 | 50.52 | 50.59 | 50.25 | 50.55 | 50.55 | -0.14% | 215,500 |
| Oct 3, 2025 | 50.43 | 50.89 | 50.33 | 50.62 | 50.62 | 0.06% | 239,627 |
| Oct 2, 2025 | 49.86 | 50.63 | 49.86 | 50.59 | 50.59 | 0.96% | 116,600 |
| Oct 1, 2025 | 50.33 | 50.59 | 50.05 | 50.11 | 50.11 | -0.54% | 179,200 |
| Sep 30, 2025 | 49.57 | 50.50 | 49.57 | 50.38 | 50.38 | 1.27% | 213,713 |
| Sep 29, 2025 | 49.53 | 50.08 | 49.43 | 49.75 | 49.75 | 0.59% | 312,400 |
| Sep 26, 2025 | 49.51 | 49.86 | 49.34 | 49.46 | 49.46 | -0.16% | 303,907 |
| Sep 25, 2025 | 49.20 | 49.60 | 49.02 | 49.54 | 49.54 | 0.92% | 247,400 |
| Sep 24, 2025 | 48.90 | 49.45 | 48.90 | 49.09 | 49.09 | 0.61% | 200,700 |
| Sep 23, 2025 | 48.28 | 48.85 | 48.06 | 48.79 | 48.79 | 0.93% | 221,710 |
| Sep 22, 2025 | 47.88 | 48.48 | 47.88 | 48.34 | 48.34 | 1.05% | 462,700 |
| Sep 19, 2025 | 47.74 | 48.14 | 47.52 | 47.84 | 47.84 | 0.06% | 1,256,600 |
| Sep 18, 2025 | 48.00 | 48.14 | 47.71 | 47.81 | 47.81 | -0.71% | 334,400 |
| Sep 17, 2025 | 48.09 | 48.43 | 48.09 | 48.15 | 48.15 | -0.06% | 306,800 |
| Sep 16, 2025 | 48.63 | 48.77 | 48.08 | 48.18 | 48.18 | -1.09% | 154,600 |
| Sep 15, 2025 | 49.27 | 49.27 | 48.49 | 48.71 | 48.71 | -0.33% | 313,608 |
| Sep 12, 2025 | 48.44 | 48.97 | 48.44 | 48.87 | 48.87 | 0.39% | 139,145 |
| Sep 11, 2025 | 48.75 | 49.00 | 48.50 | 48.68 | 48.68 | -0.35% | 197,600 |
| Sep 10, 2025 | 48.67 | 48.92 | 48.57 | 48.85 | 48.85 | 0.23% | 204,400 |
| Sep 9, 2025 | 48.90 | 49.03 | 48.70 | 48.74 | 48.74 | -0.55% | 151,712 |
| Sep 8, 2025 | 48.91 | 49.06 | 48.86 | 49.01 | 49.01 | 0.02% | 122,300 |
| Sep 5, 2025 | 49.11 | 49.28 | 48.93 | 49.00 | 49.00 | -0.33% | 148,600 |
| Sep 4, 2025 | 49.33 | 49.65 | 49.06 | 49.16 | 49.16 | -1.25% | 174,500 |
| Sep 3, 2025 | 49.59 | 49.99 | 49.59 | 49.78 | 49.28 | 0.04% | 125,200 |
| Sep 2, 2025 | 50.22 | 50.22 | 49.58 | 49.76 | 49.26 | -1.05% | 235,518 |
| Aug 29, 2025 | 49.98 | 50.61 | 49.55 | 50.29 | 49.78 | 0.86% | 153,733 |
| Aug 28, 2025 | 49.55 | 49.95 | 49.39 | 49.86 | 49.35 | 0.02% | 211,700 |
| Aug 27, 2025 | 49.70 | 50.08 | 49.50 | 49.85 | 49.34 | 0.16% | 160,700 |
| Aug 26, 2025 | 50.41 | 50.41 | 49.72 | 49.77 | 49.27 | -1.56% | 284,700 |
| Aug 25, 2025 | 50.80 | 50.84 | 50.39 | 50.56 | 50.05 | -0.77% | 107,429 |
| Aug 22, 2025 | 51.32 | 51.72 | 50.80 | 50.95 | 50.43 | -0.76% | 234,348 |
| Aug 21, 2025 | 50.72 | 51.51 | 50.72 | 51.34 | 50.82 | 1.12% | 233,648 |
| Aug 20, 2025 | 50.86 | 51.16 | 50.71 | 50.77 | 50.26 | -0.02% | 372,831 |
| Aug 19, 2025 | 50.63 | 51.00 | 50.50 | 50.78 | 50.27 | 0.40% | 187,631 |
| Aug 18, 2025 | 50.53 | 51.15 | 50.40 | 50.58 | 50.07 | -0.84% | 273,100 |
| Aug 15, 2025 | 50.71 | 51.15 | 50.71 | 51.01 | 50.49 | 0.39% | 204,822 |
| Aug 14, 2025 | 50.50 | 50.86 | 50.28 | 50.81 | 50.30 | 0.75% | 277,336 |
| Aug 13, 2025 | 50.87 | 51.23 | 50.40 | 50.43 | 49.92 | -0.67% | 115,800 |